SHG, 560780 End of Day and Historical Stock Data [GF Fund Management Co Ltd - GF CSI Semiconductor Material & Equipment Thematic ETF]

07 Aug 2026

LAST: 1.087	CHANGE: 0.03	OPEN: 1.053	HIGH: 1.094	ASK: 0.000	VOLUME: 886.28M
LAST: 1.087	CHG(%): 2.64	PREV: 1.059	LOW: 1.044	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
07 Aug 26	1.053	1.094	1.044	1.087	886.28M
06 Aug 26	1.001	1.083	1.000	1.059	867.71M
05 Aug 26	0.942	1.035	0.942	1.034	1.323B
04 Aug 26	0.899	0.957	0.889	0.941	1.207B
03 Aug 26	0.956	0.970	0.891	0.892	1.229B
31 Jul 26	1.068	1.069	0.984	0.986	1.324B
30 Jul 26	1.017	1.032	0.945	0.972	1.19B
29 Jul 26	1.045	1.074	0.972	1.041	1.388B
28 Jul 26	1.091	1.142	1.049	1.063	1.314B
27 Jul 26	1.087	1.142	1.052	1.130	807.76M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.087